Identifier on OKEx: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-03 |
0.8768 USDT |
2,599,753.3836 STORJ |
0.8871 USDT |
0.8448 USDT |
0.9112 USDT |
0.8625 USDT |
| 2022-05-02 |
0.8807 USDT |
2,608,402.7912 STORJ |
0.8992 USDT |
0.8442 USDT |
0.9130 USDT |
0.8869 USDT |
| 2022-05-01 |
0.8639 USDT |
3,388,005.0829 STORJ |
0.8422 USDT |
0.8113 USDT |
0.9167 USDT |
0.9018 USDT |
| 2022-04-30 |
0.8967 USDT |
3,128,447.1702 STORJ |
0.9426 USDT |
0.8022 USDT |
0.9594 USDT |
0.8427 USDT |
| 2022-04-29 |
0.9628 USDT |
2,396,634.1859 STORJ |
1.0054 USDT |
0.9174 USDT |
1.0151 USDT |
0.9417 USDT |
| 2022-04-28 |
1.0069 USDT |
3,324,494.5540 STORJ |
0.9919 USDT |
0.9783 USDT |
1.0308 USDT |
1.0070 USDT |
| 2022-04-27 |
0.9766 USDT |
2,962,199.5556 STORJ |
0.9598 USDT |
0.9439 USDT |
0.9953 USDT |
0.9928 USDT |
| 2022-04-26 |
1.0014 USDT |
4,587,388.0358 STORJ |
1.0544 USDT |
0.9395 USDT |
1.0607 USDT |
0.9602 USDT |
| 2022-04-25 |
1.0233 USDT |
5,385,794.9412 STORJ |
1.0667 USDT |
0.9839 USDT |
1.0721 USDT |
1.0543 USDT |
| 2022-04-24 |
1.1135 USDT |
10,176,331.6189 STORJ |
1.0684 USDT |
1.0513 USDT |
1.1657 USDT |
1.0676 USDT |
| 2022-04-23 |
1.0763 USDT |
2,014,833.0985 STORJ |
1.0876 USDT |
1.0534 USDT |
1.0946 USDT |
1.0682 USDT |
| 2022-04-22 |
1.1086 USDT |
3,424,796.6840 STORJ |
1.1020 USDT |
1.0753 USDT |
1.1410 USDT |
1.0876 USDT |
| 2022-04-21 |
1.1617 USDT |
7,138,543.4704 STORJ |
1.1866 USDT |
1.0709 USDT |
1.2058 USDT |
1.1018 USDT |
| 2022-04-20 |
1.2926 USDT |
17,570,131.0641 STORJ |
1.2588 USDT |
1.1759 USDT |
1.3950 USDT |
1.1874 USDT |
| 2022-04-19 |
1.1419 USDT |
6,458,049.6700 STORJ |
1.0622 USDT |
1.0498 USDT |
1.2600 USDT |
1.2587 USDT |
| 2022-04-18 |
1.0246 USDT |
2,799,087.0250 STORJ |
1.0387 USDT |
0.9824 USDT |
1.0618 USDT |
1.0616 USDT |
| 2022-04-17 |
1.0775 USDT |
1,582,024.6874 STORJ |
1.0925 USDT |
1.0351 USDT |
1.1023 USDT |
1.0394 USDT |
| 2022-04-16 |
1.0748 USDT |
1,379,823.0848 STORJ |
1.0821 USDT |
1.0472 USDT |
1.0929 USDT |
1.0910 USDT |
| 2022-04-15 |
1.0819 USDT |
2,414,226.4962 STORJ |
1.0807 USDT |
1.0512 USDT |
1.1172 USDT |
1.0815 USDT |
| 2022-04-14 |
1.0978 USDT |
2,564,030.1430 STORJ |
1.1245 USDT |
1.0565 USDT |
1.1384 USDT |
1.0807 USDT |
| 2022-04-13 |
1.0922 USDT |
5,474,622.2697 STORJ |
1.0461 USDT |
1.0393 USDT |
1.1364 USDT |
1.1264 USDT |
| 2022-04-12 |
1.0513 USDT |
6,093,555.8916 STORJ |
0.9884 USDT |
0.9744 USDT |
1.1322 USDT |
1.0459 USDT |
| 2022-04-11 |
1.0285 USDT |
2,124,431.9500 STORJ |
1.0980 USDT |
0.9765 USDT |
1.1026 USDT |
0.9880 USDT |
| 2022-04-10 |
1.1268 USDT |
1,387,178.2745 STORJ |
1.1488 USDT |
1.0942 USDT |
1.1588 USDT |
1.0970 USDT |
| 2022-04-09 |
1.1350 USDT |
1,603,640.7200 STORJ |
1.1185 USDT |
1.1026 USDT |
1.1565 USDT |
1.1468 USDT |
| 2022-04-08 |
1.1589 USDT |
3,457,803.7005 STORJ |
1.1526 USDT |
1.1048 USDT |
1.1848 USDT |
1.1191 USDT |
| 2022-04-07 |
1.1295 USDT |
2,090,723.7222 STORJ |
1.1150 USDT |
1.0779 USDT |
1.1593 USDT |
1.1531 USDT |
| 2022-04-06 |
1.1798 USDT |
4,092,593.0861 STORJ |
1.2816 USDT |
1.1093 USDT |
1.2832 USDT |
1.1152 USDT |
| 2022-04-05 |
1.3327 USDT |
4,150,423.3919 STORJ |
1.3422 USDT |
1.2733 USDT |
1.3676 USDT |
1.2813 USDT |
| 2022-04-04 |
1.4340 USDT |
14,148,851.6387 STORJ |
1.4575 USDT |
1.2800 USDT |
1.6442 USDT |
1.3425 USDT |
| 2022-04-03 |
1.4252 USDT |
10,263,748.5537 STORJ |
1.4072 USDT |
1.3561 USDT |
1.4893 USDT |
1.4574 USDT |
| 2022-04-02 |
1.4172 USDT |
6,522,169.2993 STORJ |
1.3794 USDT |
1.3665 USDT |
1.4681 USDT |
1.4055 USDT |
| 2022-04-01 |
1.3307 USDT |
5,603,221.4437 STORJ |
1.3403 USDT |
1.2626 USDT |
1.3819 USDT |
1.3793 USDT |
| 2022-03-31 |
1.3977 USDT |
6,213,629.7171 STORJ |
1.4162 USDT |
1.3012 USDT |
1.4670 USDT |
1.3384 USDT |
| 2022-03-30 |
1.4243 USDT |
9,525,428.7244 STORJ |
1.3486 USDT |
1.2743 USDT |
1.5266 USDT |
1.4187 USDT |
| 2022-03-29 |
1.3344 USDT |
3,608,598.7953 STORJ |
1.2980 USDT |
1.2908 USDT |
1.3798 USDT |
1.3502 USDT |
| 2022-03-28 |
1.3404 USDT |
4,659,883.1464 STORJ |
1.3370 USDT |
1.2748 USDT |
1.3761 USDT |
1.2979 USDT |
| 2022-03-27 |
1.2996 USDT |
6,218,917.7035 STORJ |
1.2507 USDT |
1.2410 USDT |
1.3574 USDT |
1.3362 USDT |
| 2022-03-26 |
1.2147 USDT |
5,753,926.6776 STORJ |
1.1717 USDT |
1.1650 USDT |
1.2804 USDT |
1.2506 USDT |
| 2022-03-25 |
1.1722 USDT |
2,979,883.8324 STORJ |
1.1805 USDT |
1.1285 USDT |
1.2000 USDT |
1.1719 USDT |
| 2022-03-24 |
1.1678 USDT |
3,128,097.4147 STORJ |
1.1580 USDT |
1.1358 USDT |
1.1898 USDT |
1.1802 USDT |
| 2022-03-23 |
1.1433 USDT |
3,394,466.2710 STORJ |
1.1255 USDT |
1.0964 USDT |
1.1872 USDT |
1.1582 USDT |
| 2022-03-22 |
1.1267 USDT |
2,558,658.1708 STORJ |
1.1066 USDT |
1.0907 USDT |
1.1565 USDT |
1.1256 USDT |
| 2022-03-21 |
1.0833 USDT |
2,859,480.8270 STORJ |
1.0779 USDT |
1.0436 USDT |
1.1126 USDT |
1.1066 USDT |
| 2022-03-20 |
1.0934 USDT |
3,705,275.3120 STORJ |
1.0955 USDT |
1.0555 USDT |
1.1371 USDT |
1.0785 USDT |
| 2022-03-19 |
1.0830 USDT |
2,562,676.7297 STORJ |
1.0725 USDT |
1.0610 USDT |
1.1035 USDT |
1.0952 USDT |
| 2022-03-18 |
1.0402 USDT |
2,901,503.3492 STORJ |
1.0587 USDT |
1.0101 USDT |
1.0745 USDT |
1.0716 USDT |
| 2022-03-17 |
1.0523 USDT |
2,978,844.3712 STORJ |
1.0519 USDT |
1.0204 USDT |
1.0778 USDT |
1.0578 USDT |
| 2022-03-16 |
1.0109 USDT |
4,263,247.1490 STORJ |
0.9981 USDT |
0.9770 USDT |
1.0544 USDT |
1.0519 USDT |
| 2022-03-15 |
0.9891 USDT |
3,203,459.5771 STORJ |
0.9975 USDT |
0.9510 USDT |
1.0169 USDT |
0.9983 USDT |